NASDAQ:BLPH
Bellerophon Therapeutics Stock Price (Quote)
$0.0625
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0511 | $0.0700 | Friday, 3rd May 2024 BLPH stock ended at $0.0625. During the day the stock fluctuated 0% from a day low at $0.0625 to a day high of $0.0625. |
| 90 days | $0.0470 | $0.0700 | |
| 52 weeks | $0.0290 | $11.15 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $7.74 | $7.84 | $7.20 | $7.46 | 81 884 |
| Mar 29, 2023 | $7.43 | $7.66 | $7.22 | $7.66 | 62 324 |
| Mar 28, 2023 | $7.46 | $7.63 | $7.15 | $7.44 | 138 051 |
| Mar 27, 2023 | $7.80 | $8.41 | $7.42 | $7.64 | 123 178 |
| Mar 24, 2023 | $7.40 | $7.95 | $7.20 | $7.87 | 155 587 |
| Mar 23, 2023 | $7.50 | $8.20 | $7.35 | $7.55 | 225 001 |
| Mar 22, 2023 | $7.19 | $7.71 | $6.65 | $7.66 | 179 810 |
| Mar 21, 2023 | $7.65 | $7.79 | $7.05 | $7.19 | 257 124 |
| Mar 20, 2023 | $6.50 | $8.44 | $6.44 | $7.37 | 1 652 651 |
| Mar 17, 2023 | $6.48 | $6.79 | $6.17 | $6.47 | 129 677 |
| Mar 16, 2023 | $6.45 | $6.84 | $6.04 | $6.78 | 236 382 |
| Mar 15, 2023 | $6.85 | $6.85 | $6.20 | $6.44 | 187 375 |
| Mar 14, 2023 | $6.87 | $7.40 | $5.96 | $6.83 | 707 521 |
| Mar 13, 2023 | $6.50 | $7.88 | $6.30 | $7.01 | 1 379 965 |
| Mar 10, 2023 | $5.76 | $7.12 | $5.32 | $6.94 | 1 240 221 |
| Mar 09, 2023 | $6.05 | $7.48 | $5.63 | $6.33 | 4 480 290 |
| Mar 08, 2023 | $4.71 | $7.44 | $4.26 | $6.10 | 17 679 082 |
| Mar 07, 2023 | $3.44 | $5.15 | $3.26 | $5.00 | 8 060 597 |
| Mar 06, 2023 | $1.85 | $5.12 | $1.73 | $3.51 | 34 383 458 |
| Mar 03, 2023 | $1.77 | $1.86 | $1.72 | $1.81 | 37 168 |
| Mar 02, 2023 | $1.89 | $1.91 | $1.80 | $1.84 | 22 093 |
| Mar 01, 2023 | $1.80 | $2.26 | $1.75 | $1.88 | 282 565 |
| Feb 28, 2023 | $1.31 | $1.94 | $1.31 | $1.79 | 300 219 |
| Feb 27, 2023 | $1.27 | $1.31 | $1.25 | $1.29 | 12 838 |
| Feb 24, 2023 | $1.32 | $1.36 | $1.25 | $1.27 | 17 803 |
